34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 36295 |
| 3 | 20241119 | 182900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 4 | 20241119 | 182800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 5 | 20241119 | 182700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 6 | 20241119 | 182600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 7 | 20241119 | 182500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 8 | 20241119 | 182400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 9 | 20241119 | 182300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 10 | 20241119 | 182200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 11 | 20241119 | 182100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 12 | 20241119 | 182000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 13 | 20241119 | 181900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 14 | 20241119 | 181800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 15 | 20241119 | 181700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 16 | 20241119 | 181600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 17 | 20241119 | 181500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 18 | 20241119 | 181400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 19 | 20241119 | 181300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 20 | 20241119 | 181200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 21 | 20241119 | 181100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 22 | 20241119 | 181000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 23 | 20241119 | 180900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 24 | 20241119 | 180800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 25 | 20241119 | 180700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 26 | 20241119 | 180600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 27 | 20241119 | 180500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 28 | 20241119 | 180400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 29 | 20241119 | 180300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 30 | 20241119 | 180200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 31 | 20241119 | 180100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 32 | 20241119 | 180000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 36295 |
| 33 | 20241119 | 175900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 34 | 20241119 | 175800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 35 | 20241119 | 175700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 36 | 20241119 | 175600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 37 | 20241119 | 175500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 38 | 20241119 | 175400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 39 | 20241119 | 175300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 40 | 20241119 | 175200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 41 | 20241119 | 175100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 42 | 20241119 | 175000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 43 | 20241119 | 174900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 44 | 20241119 | 174800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 45 | 20241119 | 174700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 46 | 20241119 | 174600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 47 | 20241119 | 174500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 48 | 20241119 | 174400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 49 | 20241119 | 174300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 50 | 20241119 | 174200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 51 | 20241119 | 174100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 52 | 20241119 | 174000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 53 | 20241119 | 173900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 54 | 20241119 | 173800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 55 | 20241119 | 173700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 56 | 20241119 | 173600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 57 | 20241119 | 173500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 58 | 20241119 | 173400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 59 | 20241119 | 173300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 60 | 20241119 | 173200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 61 | 20241119 | 173100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 62 | 20241119 | 173000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 36295 |
| 63 | 20241119 | 172900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 64 | 20241119 | 172800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 65 | 20241119 | 172700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 66 | 20241119 | 172600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 67 | 20241119 | 172500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 68 | 20241119 | 172400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 69 | 20241119 | 172300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 70 | 20241119 | 172200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 71 | 20241119 | 172100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 72 | 20241119 | 172000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 73 | 20241119 | 171900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 74 | 20241119 | 171800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 75 | 20241119 | 171700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 76 | 20241119 | 171600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 77 | 20241119 | 171500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 78 | 20241119 | 171400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 79 | 20241119 | 171300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 80 | 20241119 | 171200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 81 | 20241119 | 171100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 82 | 20241119 | 171000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 83 | 20241119 | 170900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 84 | 20241119 | 170800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 85 | 20241119 | 170700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 86 | 20241119 | 170600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 87 | 20241119 | 170500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 88 | 20241119 | 170400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 89 | 20241119 | 170300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 90 | 20241119 | 170200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 91 | 20241119 | 170100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 92 | 20241119 | 170000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 36295 |
| 93 | 20241119 | 165900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 94 | 20241119 | 165800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 95 | 20241119 | 165700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 96 | 20241119 | 165600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 97 | 20241119 | 165500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 98 | 20241119 | 165400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 99 | 20241119 | 165300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 100 | 20241119 | 165200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 101 | 20241119 | 165100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 102 | 20241119 | 165000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 103 | 20241119 | 164900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 104 | 20241119 | 164800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 105 | 20241119 | 164700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 106 | 20241119 | 164600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 107 | 20241119 | 164500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 108 | 20241119 | 164400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 109 | 20241119 | 164300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 110 | 20241119 | 164200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 111 | 20241119 | 164100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 112 | 20241119 | 164000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 113 | 20241119 | 163900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 114 | 20241119 | 163800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 115 | 20241119 | 163700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 116 | 20241119 | 163600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 117 | 20241119 | 163500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 118 | 20241119 | 163400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 119 | 20241119 | 163300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 120 | 20241119 | 163200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 121 | 20241119 | 163100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 122 | 20241119 | 163000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 36295 |
| 123 | 20241119 | 162900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 124 | 20241119 | 162800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 125 | 20241119 | 162700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 126 | 20241119 | 162600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 127 | 20241119 | 162500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 128 | 20241119 | 162400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 129 | 20241119 | 162300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 130 | 20241119 | 162200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 131 | 20241119 | 162100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 132 | 20241119 | 162000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 133 | 20241119 | 161900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 134 | 20241119 | 161800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 135 | 20241119 | 161700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 136 | 20241119 | 161600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 137 | 20241119 | 161500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 138 | 20241119 | 161400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 139 | 20241119 | 161300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 140 | 20241119 | 161200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 141 | 20241119 | 161100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 142 | 20241119 | 161000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 143 | 20241119 | 160900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 144 | 20241119 | 160800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 145 | 20241119 | 160700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 146 | 20241119 | 160600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 147 | 20241119 | 160500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 148 | 20241119 | 160400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 149 | 20241119 | 160300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 150 | 20241119 | 160200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 151 | 20241119 | 160100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 152 | 20241119 | 160000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 36295 |
| 153 | 20241119 | 155900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 154 | 20241119 | 155800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 155 | 20241119 | 155700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 156 | 20241119 | 155600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 157 | 20241119 | 155500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 158 | 20241119 | 155400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 159 | 20241119 | 155300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 160 | 20241119 | 155200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 161 | 20241119 | 155100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 162 | 20241119 | 155000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 163 | 20241119 | 154900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 164 | 20241119 | 154800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 165 | 20241119 | 154700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 166 | 20241119 | 154600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 167 | 20241119 | 154500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 168 | 20241119 | 154400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 169 | 20241119 | 154300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 170 | 20241119 | 154200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 171 | 20241119 | 154100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 172 | 20241119 | 154000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 173 | 20241119 | 153900 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 174 | 20241119 | 153800 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 175 | 20241119 | 153700 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 176 | 20241119 | 153600 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 177 | 20241119 | 153500 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 178 | 20241119 | 153400 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 179 | 20241119 | 153300 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 180 | 20241119 | 153200 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 181 | 20241119 | 153100 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 182 | 20241119 | 153000 | 233803622800 | 117400 | 117400 | 117400 | 117400 | 72590 |
| 183 | 20241119 | 152900 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 184 | 20241119 | 152800 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 185 | 20241119 | 152700 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 186 | 20241119 | 152600 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 187 | 20241119 | 152500 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 188 | 20241119 | 152400 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 189 | 20241119 | 152300 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 190 | 20241119 | 152200 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 191 | 20241119 | 152100 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 192 | 20241119 | 152000 | 229542589800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 193 | 20241119 | 151900 | 229542589800 | 117400 | 117200 | 117500 | 117100 | 11647 |
| 194 | 20241119 | 151800 | 228176491300 | 117100 | 117200 | 117200 | 117100 | 4369 |
| 195 | 20241119 | 151700 | 227664776500 | 117200 | 117100 | 117300 | 117000 | 11223 |
| 196 | 20241119 | 151600 | 226350385400 | 117100 | 117300 | 117300 | 117100 | 3302 |
| 197 | 20241119 | 151500 | 225963312100 | 117200 | 117300 | 117300 | 117200 | 3546 |
| 198 | 20241119 | 151400 | 225547652900 | 117300 | 117200 | 117300 | 117100 | 6401 |
| 199 | 20241119 | 151300 | 224797472700 | 117200 | 117500 | 117500 | 117200 | 4789 |
| 200 | 20241119 | 151200 | 224235585400 | 117500 | 117400 | 117500 | 117400 | 1413 |
| 201 | 20241119 | 151100 | 224069611200 | 117400 | 117600 | 117600 | 117400 | 2794 |
| 202 | 20241119 | 151000 | 223741314100 | 117500 | 117500 | 117600 | 117400 | 1340 |
| 203 | 20241119 | 150900 | 223583871700 | 117400 | 117400 | 117500 | 117300 | 4340 |
| 204 | 20241119 | 150800 | 223074184700 | 117400 | 117300 | 117500 | 117300 | 5627 |
| 205 | 20241119 | 150700 | 222413688600 | 117400 | 117200 | 117500 | 117200 | 5077 |
| 206 | 20241119 | 150600 | 221817931900 | 117200 | 117200 | 117300 | 117100 | 2340 |
| 207 | 20241119 | 150500 | 221543698200 | 117200 | 117200 | 117300 | 117100 | 2387 |
| 208 | 20241119 | 150400 | 221263941100 | 117200 | 117300 | 117400 | 117100 | 6769 |
| 209 | 20241119 | 150300 | 220470677700 | 117400 | 117300 | 117400 | 117300 | 1343 |
| 210 | 20241119 | 150200 | 220313125700 | 117300 | 117300 | 117400 | 117300 | 2987 |
| 211 | 20241119 | 150100 | 219962689200 | 117300 | 117400 | 117400 | 117300 | 1238 |
| 212 | 20241119 | 150000 | 219817396400 | 117400 | 117200 | 117500 | 117200 | 5669 |
| 213 | 20241119 | 145900 | 219152304700 | 117200 | 117200 | 117300 | 117200 | 1220 |
| 214 | 20241119 | 145800 | 219009258000 | 117200 | 117100 | 117300 | 117100 | 3515 |
| 215 | 20241119 | 145700 | 218597470400 | 117200 | 117300 | 117300 | 117000 | 5808 |
| 216 | 20241119 | 145600 | 217917428800 | 117300 | 117200 | 117300 | 117200 | 1430 |
| 217 | 20241119 | 145500 | 217749781100 | 117200 | 117200 | 117300 | 117200 | 748 |
| 218 | 20241119 | 145400 | 217662098700 | 117200 | 117200 | 117300 | 117200 | 1567 |
| 219 | 20241119 | 145300 | 217478359000 | 117200 | 117200 | 117400 | 117200 | 555 |
| 220 | 20241119 | 145200 | 217413293900 | 117300 | 117100 | 117300 | 117000 | 3050 |
| 221 | 20241119 | 145100 | 217055786300 | 117100 | 117200 | 117200 | 117000 | 2086 |
| 222 | 20241119 | 145000 | 216811505800 | 117200 | 117200 | 117300 | 117200 | 1265 |
| 223 | 20241119 | 144900 | 216663233700 | 117200 | 117200 | 117300 | 117100 | 1408 |
| 224 | 20241119 | 144800 | 216498239800 | 117200 | 117400 | 117400 | 117200 | 1320 |
| 225 | 20241119 | 144700 | 216343500700 | 117300 | 117300 | 117400 | 117200 | 2667 |
| 226 | 20241119 | 144600 | 216030715800 | 117300 | 117400 | 117400 | 117200 | 1338 |
| 227 | 20241119 | 144500 | 215873773500 | 117400 | 117100 | 117500 | 117100 | 1048 |
| 228 | 20241119 | 144400 | 215750755700 | 117100 | 117200 | 117300 | 117100 | 1712 |
| 229 | 20241119 | 144300 | 215550146900 | 117100 | 117200 | 117200 | 117100 | 1247 |
| 230 | 20241119 | 144200 | 215404117800 | 117200 | 117200 | 117300 | 117000 | 1879 |
| 231 | 20241119 | 144100 | 215184010300 | 117200 | 117100 | 117200 | 117100 | 1103 |
| 232 | 20241119 | 144000 | 215054769900 | 117200 | 117100 | 117200 | 117100 | 722 |
| 233 | 20241119 | 143900 | 214970201800 | 117200 | 117000 | 117300 | 116900 | 2404 |
| 234 | 20241119 | 143800 | 214688794300 | 117000 | 117100 | 117100 | 116900 | 5134 |
| 235 | 20241119 | 143700 | 214088045700 | 117100 | 117100 | 117200 | 117100 | 797 |
| 236 | 20241119 | 143600 | 213994706500 | 117100 | 117100 | 117200 | 117100 | 3819 |
| 237 | 20241119 | 143500 | 213547412600 | 117100 | 117100 | 117200 | 117100 | 597 |
| 238 | 20241119 | 143400 | 213477502100 | 117200 | 117200 | 117200 | 117100 | 679 |
| 239 | 20241119 | 143300 | 213397975000 | 117200 | 117300 | 117300 | 117200 | 1217 |
| 240 | 20241119 | 143200 | 213255338600 | 117300 | 117500 | 117500 | 117100 | 3985 |
| 241 | 20241119 | 143100 | 212787657600 | 117500 | 117500 | 117500 | 117400 | 1065 |
| 242 | 20241119 | 143000 | 212662568100 | 117400 | 117200 | 117500 | 117100 | 2573 |
| 243 | 20241119 | 142900 | 212360793200 | 117200 | 117100 | 117200 | 117000 | 1914 |
| 244 | 20241119 | 142800 | 212136659800 | 117100 | 117100 | 117100 | 117000 | 2798 |
| 245 | 20241119 | 142700 | 211809264200 | 117100 | 117100 | 117100 | 117000 | 490 |
| 246 | 20241119 | 142600 | 211751908400 | 117100 | 117200 | 117200 | 117000 | 2417 |
| 247 | 20241119 | 142500 | 211468859900 | 117100 | 117200 | 117300 | 117100 | 964 |
| 248 | 20241119 | 142400 | 211355923300 | 117300 | 117200 | 117300 | 117100 | 1023 |
| 249 | 20241119 | 142300 | 211236072300 | 117300 | 117200 | 117300 | 117100 | 1568 |
| 250 | 20241119 | 142200 | 211052368500 | 117100 | 117300 | 117300 | 117100 | 989 |
| 251 | 20241119 | 142100 | 210936480300 | 117300 | 117100 | 117300 | 117100 | 3042 |
| 252 | 20241119 | 142000 | 210579967300 | 117100 | 117200 | 117300 | 117100 | 2613 |
| 253 | 20241119 | 141900 | 210273847100 | 117300 | 117300 | 117400 | 117200 | 2308 |
| 254 | 20241119 | 141800 | 210003106300 | 117200 | 117300 | 117400 | 117200 | 1278 |
| 255 | 20241119 | 141700 | 209853206500 | 117300 | 117400 | 117500 | 117300 | 2494 |
| 256 | 20241119 | 141600 | 209560470600 | 117500 | 117400 | 117500 | 117400 | 442 |
| 257 | 20241119 | 141500 | 209508571200 | 117400 | 117400 | 117500 | 117400 | 347 |
| 258 | 20241119 | 141400 | 209467831100 | 117400 | 117600 | 117600 | 117400 | 324 |
| 259 | 20241119 | 141300 | 209429764700 | 117500 | 117600 | 117600 | 117500 | 2090 |
| 260 | 20241119 | 141200 | 209184122800 | 117600 | 117800 | 117900 | 117600 | 1328 |
| 261 | 20241119 | 141100 | 209027893700 | 117800 | 117900 | 117900 | 117800 | 1290 |
| 262 | 20241119 | 141000 | 208875916800 | 117900 | 117800 | 117900 | 117800 | 311 |
| 263 | 20241119 | 140900 | 208839257500 | 117900 | 117900 | 117900 | 117800 | 377 |
| 264 | 20241119 | 140800 | 208794828000 | 117800 | 117800 | 117900 | 117800 | 583 |
| 265 | 20241119 | 140700 | 208726128400 | 117800 | 118000 | 118000 | 117800 | 1069 |
| 266 | 20241119 | 140600 | 208600129100 | 117900 | 117900 | 118000 | 117900 | 857 |
| 267 | 20241119 | 140500 | 208499070300 | 118000 | 117800 | 118100 | 117800 | 5802 |
| 268 | 20241119 | 140400 | 207814621400 | 117900 | 117900 | 117900 | 117800 | 1518 |
| 269 | 20241119 | 140300 | 207635720700 | 117900 | 117700 | 117900 | 117600 | 3366 |
| 270 | 20241119 | 140200 | 207239345900 | 117700 | 117700 | 117800 | 117700 | 1008 |
| 271 | 20241119 | 140100 | 207120702500 | 117800 | 117600 | 117800 | 117600 | 1052 |
| 272 | 20241119 | 140000 | 206996909600 | 117700 | 117500 | 117700 | 117500 | 2096 |
| 273 | 20241119 | 135900 | 206750368700 | 117500 | 117500 | 117700 | 117500 | 1960 |
| 274 | 20241119 | 135800 | 206519856900 | 117600 | 117600 | 117600 | 117500 | 478 |
| 275 | 20241119 | 135700 | 206463672200 | 117600 | 117600 | 117600 | 117400 | 565 |
| 276 | 20241119 | 135600 | 206397284600 | 117600 | 117800 | 117800 | 117600 | 3444 |
| 277 | 20241119 | 135500 | 205991838500 | 117700 | 117700 | 117800 | 117700 | 4056 |
| 278 | 20241119 | 135400 | 205514291000 | 117800 | 117400 | 117800 | 117400 | 3506 |
| 279 | 20241119 | 135300 | 205102030200 | 117300 | 117500 | 117600 | 117300 | 562 |
| 280 | 20241119 | 135200 | 205036045900 | 117600 | 117500 | 117600 | 117400 | 1240 |
| 281 | 20241119 | 135100 | 204890289400 | 117500 | 117300 | 117600 | 117300 | 2268 |
| 282 | 20241119 | 135000 | 204623942100 | 117300 | 117300 | 117400 | 117200 | 378 |
| 283 | 20241119 | 134900 | 204579608800 | 117400 | 117400 | 117400 | 117200 | 713 |
| 284 | 20241119 | 134800 | 204495987200 | 117400 | 117400 | 117500 | 117200 | 1831 |
| 285 | 20241119 | 134700 | 204281016300 | 117400 | 117400 | 117400 | 117300 | 1130 |
| 286 | 20241119 | 134600 | 204148396600 | 117400 | 117400 | 117500 | 117300 | 1400 |
| 287 | 20241119 | 134500 | 203984025200 | 117500 | 117500 | 117500 | 117400 | 1257 |
| 288 | 20241119 | 134400 | 203836444800 | 117500 | 117400 | 117600 | 117400 | 1200 |
| 289 | 20241119 | 134300 | 203695476700 | 117500 | 117000 | 117600 | 116900 | 7828 |
| 290 | 20241119 | 134200 | 202777237700 | 117000 | 117000 | 117100 | 116900 | 3107 |
| 291 | 20241119 | 134100 | 202413703200 | 117000 | 116900 | 117100 | 116900 | 1255 |
| 292 | 20241119 | 134000 | 202266873000 | 116900 | 117200 | 117200 | 116900 | 1356 |
| 293 | 20241119 | 133900 | 202108165600 | 117100 | 117200 | 117400 | 117000 | 1361 |
| 294 | 20241119 | 133800 | 201948634200 | 117100 | 116900 | 117400 | 116800 | 9113 |
| 295 | 20241119 | 133700 | 200882503900 | 116900 | 116800 | 116900 | 116700 | 992 |
| 296 | 20241119 | 133600 | 200766626800 | 116800 | 116700 | 116900 | 116700 | 2166 |
| 297 | 20241119 | 133500 | 200513644800 | 116700 | 116800 | 116800 | 116700 | 6024 |
| 298 | 20241119 | 133400 | 199810536300 | 116700 | 116900 | 116900 | 116700 | 5924 |
| 299 | 20241119 | 133300 | 199118856600 | 116900 | 116900 | 117000 | 116800 | 1850 |
| 300 | 20241119 | 133200 | 198902616300 | 117000 | 117100 | 117100 | 116900 | 1685 |
| 301 | 20241119 | 133100 | 198705519400 | 117100 | 117300 | 117300 | 117000 | 1103 |
| 302 | 20241119 | 133000 | 198576309600 | 117200 | 117100 | 117300 | 117000 | 3097 |
| 303 | 20241119 | 132900 | 198213338100 | 117100 | 117000 | 117100 | 116900 | 4275 |
| 304 | 20241119 | 132800 | 197712991500 | 116900 | 116900 | 117000 | 116800 | 2066 |
| 305 | 20241119 | 132700 | 197471484300 | 116900 | 116900 | 117000 | 116700 | 6289 |
| 306 | 20241119 | 132600 | 196736653500 | 116900 | 116900 | 117000 | 116800 | 8663 |
| 307 | 20241119 | 132500 | 195724250100 | 116900 | 117000 | 117100 | 116900 | 8229 |
| 308 | 20241119 | 132400 | 194761861000 | 117000 | 117200 | 117200 | 117000 | 2379 |
| 309 | 20241119 | 132300 | 194483268900 | 117100 | 117100 | 117200 | 117000 | 3381 |
| 310 | 20241119 | 132200 | 194087386400 | 117000 | 117200 | 117200 | 117000 | 2991 |
| 311 | 20241119 | 132100 | 193737404600 | 117200 | 117100 | 117200 | 117100 | 1911 |
| 312 | 20241119 | 132000 | 193513603800 | 117100 | 117100 | 117200 | 117100 | 2225 |
| 313 | 20241119 | 131900 | 193253038200 | 117100 | 117200 | 117300 | 117100 | 1778 |
| 314 | 20241119 | 131800 | 193044677100 | 117300 | 117200 | 117400 | 117100 | 1233 |
| 315 | 20241119 | 131700 | 192900186100 | 117100 | 117300 | 117400 | 117000 | 7293 |
| 316 | 20241119 | 131600 | 192045917500 | 117300 | 117400 | 117500 | 117300 | 620 |
| 317 | 20241119 | 131500 | 191973129700 | 117500 | 117600 | 117700 | 117500 | 2378 |
| 318 | 20241119 | 131400 | 191693576600 | 117600 | 117700 | 117700 | 117600 | 1074 |
| 319 | 20241119 | 131300 | 191567198300 | 117700 | 117500 | 117700 | 117400 | 754 |
| 320 | 20241119 | 131200 | 191478541500 | 117400 | 117700 | 117700 | 117400 | 647 |
| 321 | 20241119 | 131100 | 191402466000 | 117600 | 117600 | 117700 | 117600 | 398 |
| 322 | 20241119 | 131000 | 191355633700 | 117600 | 117400 | 117900 | 117400 | 2948 |
| 323 | 20241119 | 130900 | 191008750400 | 117400 | 117300 | 117500 | 117300 | 1535 |
| 324 | 20241119 | 130800 | 190828572800 | 117300 | 117400 | 117400 | 117200 | 1192 |
| 325 | 20241119 | 130700 | 190688741200 | 117400 | 117100 | 117500 | 117100 | 1493 |
| 326 | 20241119 | 130600 | 190513690000 | 117100 | 117100 | 117200 | 117000 | 3759 |
| 327 | 20241119 | 130500 | 190073669700 | 117000 | 117400 | 117400 | 117000 | 10299 |
| 328 | 20241119 | 130400 | 188866655300 | 117400 | 117400 | 117600 | 117300 | 1654 |
| 329 | 20241119 | 130300 | 188672423900 | 117400 | 117500 | 117500 | 117300 | 2335 |
| 330 | 20241119 | 130200 | 188398251000 | 117400 | 117500 | 117500 | 117300 | 1231 |
| 331 | 20241119 | 130100 | 188253717900 | 117500 | 117600 | 117600 | 117400 | 1107 |
| 332 | 20241119 | 130000 | 188123712100 | 117600 | 117700 | 117700 | 117500 | 3107 |
| 333 | 20241119 | 125900 | 187758516200 | 117600 | 117800 | 117800 | 117600 | 1003 |
| 334 | 20241119 | 125800 | 187640515400 | 117800 | 117700 | 117800 | 117700 | 820 |
| 335 | 20241119 | 125700 | 187543951200 | 117700 | 117700 | 117800 | 117600 | 744 |
| 336 | 20241119 | 125600 | 187456377400 | 117700 | 117800 | 117800 | 117600 | 1022 |
| 337 | 20241119 | 125500 | 187336087100 | 117700 | 117700 | 117800 | 117700 | 587 |
| 338 | 20241119 | 125400 | 187266993500 | 117800 | 117800 | 117800 | 117600 | 557 |
| 339 | 20241119 | 125300 | 187201448800 | 117700 | 117700 | 117800 | 117600 | 910 |
| 340 | 20241119 | 125200 | 187094362800 | 117800 | 117600 | 117800 | 117500 | 2611 |
| 341 | 20241119 | 125100 | 186787345100 | 117500 | 117600 | 117600 | 117400 | 2058 |
| 342 | 20241119 | 125000 | 186545520300 | 117500 | 117500 | 117600 | 117500 | 680 |
| 343 | 20241119 | 124900 | 186465611500 | 117500 | 117600 | 117600 | 117500 | 520 |
| 344 | 20241119 | 124800 | 186404479800 | 117600 | 117800 | 117800 | 117600 | 2029 |
| 345 | 20241119 | 124700 | 186165755500 | 117700 | 117700 | 117800 | 117700 | 221 |
| 346 | 20241119 | 124600 | 186139742700 | 117700 | 117700 | 117800 | 117700 | 560 |
| 347 | 20241119 | 124500 | 186073805000 | 117700 | 117700 | 117800 | 117600 | 667 |
| 348 | 20241119 | 124400 | 185995298500 | 117800 | 117700 | 117800 | 117600 | 1423 |
| 349 | 20241119 | 124300 | 185827802300 | 117700 | 117800 | 117800 | 117700 | 1026 |
| 350 | 20241119 | 124200 | 185707040400 | 117800 | 117900 | 117900 | 117700 | 1223 |
| 351 | 20241119 | 124100 | 185562968600 | 117900 | 117800 | 117900 | 117800 | 1229 |
| 352 | 20241119 | 124000 | 185418081600 | 117800 | 117800 | 117800 | 117700 | 600 |
| 353 | 20241119 | 123900 | 185347405400 | 117800 | 117500 | 117800 | 117500 | 2330 |
| 354 | 20241119 | 123800 | 185073094100 | 117600 | 117400 | 117600 | 117400 | 4532 |
| 355 | 20241119 | 123700 | 184540593300 | 117500 | 117400 | 117500 | 117400 | 574 |
| 356 | 20241119 | 123600 | 184473197900 | 117500 | 117500 | 117500 | 117400 | 853 |
| 357 | 20241119 | 123500 | 184373000900 | 117500 | 117500 | 117500 | 117400 | 1296 |
| 358 | 20241119 | 123400 | 184220805900 | 117500 | 117500 | 117600 | 117400 | 1539 |
| 359 | 20241119 | 123300 | 184040049700 | 117600 | 117400 | 117700 | 117300 | 4344 |
| 360 | 20241119 | 123200 | 183529851500 | 117400 | 117600 | 117600 | 117400 | 936 |
| 361 | 20241119 | 123100 | 183419894100 | 117600 | 117600 | 117700 | 117500 | 1321 |
| 362 | 20241119 | 123000 | 183264574300 | 117700 | 117700 | 117800 | 117600 | 755 |
| 363 | 20241119 | 122900 | 183175705000 | 117600 | 117700 | 117700 | 117600 | 345 |
| 364 | 20241119 | 122800 | 183135125700 | 117700 | 117800 | 117900 | 117600 | 601 |
| 365 | 20241119 | 122700 | 183064372800 | 117700 | 117400 | 117900 | 117400 | 2603 |
| 366 | 20241119 | 122600 | 182758303600 | 117400 | 117600 | 117600 | 117400 | 1303 |
| 367 | 20241119 | 122500 | 182605205900 | 117500 | 117700 | 117700 | 117500 | 1664 |
| 368 | 20241119 | 122400 | 182409573200 | 117700 | 117700 | 117800 | 117600 | 1524 |
| 369 | 20241119 | 122300 | 182230263200 | 117600 | 117800 | 117800 | 117600 | 1903 |
| 370 | 20241119 | 122200 | 182006243800 | 117800 | 117900 | 117900 | 117800 | 318 |
| 371 | 20241119 | 122100 | 181968770800 | 117900 | 118000 | 118000 | 117800 | 1975 |
| 372 | 20241119 | 122000 | 181735821300 | 117900 | 117900 | 118000 | 117800 | 677 |
| 373 | 20241119 | 121900 | 181655944200 | 117900 | 117700 | 118100 | 117700 | 9915 |
| 374 | 20241119 | 121800 | 180488433300 | 117800 | 117700 | 117800 | 117600 | 2749 |
| 375 | 20241119 | 121700 | 180164842100 | 117800 | 117800 | 117800 | 117700 | 777 |
| 376 | 20241119 | 121600 | 180073383200 | 117800 | 117800 | 117900 | 117700 | 738 |
| 377 | 20241119 | 121500 | 179986449200 | 117700 | 117700 | 117800 | 117700 | 980 |
| 378 | 20241119 | 121400 | 179871055800 | 117700 | 117800 | 117900 | 117700 | 1454 |
| 379 | 20241119 | 121300 | 179699860600 | 117800 | 117800 | 117900 | 117700 | 1320 |
| 380 | 20241119 | 121200 | 179544371100 | 117900 | 118000 | 118000 | 117800 | 1791 |
| 381 | 20241119 | 121100 | 179333161400 | 118000 | 118000 | 118000 | 117900 | 737 |
| 382 | 20241119 | 121000 | 179246246300 | 118000 | 118200 | 118200 | 118000 | 2538 |
| 383 | 20241119 | 120900 | 178946347100 | 118200 | 117700 | 118200 | 117500 | 5258 |
| 384 | 20241119 | 120800 | 178326785900 | 117700 | 117700 | 117800 | 117600 | 2578 |
| 385 | 20241119 | 120700 | 178023541700 | 117700 | 117800 | 117800 | 117700 | 886 |
| 386 | 20241119 | 120600 | 177919256500 | 117800 | 118000 | 118000 | 117700 | 2113 |
| 387 | 20241119 | 120500 | 177670324200 | 118000 | 118100 | 118100 | 117900 | 2021 |
| 388 | 20241119 | 120400 | 177431921100 | 118000 | 118100 | 118200 | 118000 | 931 |
| 389 | 20241119 | 120300 | 177322046800 | 118200 | 118100 | 118200 | 118100 | 749 |
| 390 | 20241119 | 120200 | 177233559300 | 118200 | 118100 | 118300 | 118000 | 922 |
| 391 | 20241119 | 120100 | 177124637000 | 118200 | 118200 | 118200 | 117900 | 1842 |
| 392 | 20241119 | 120000 | 176907065100 | 118200 | 118400 | 118400 | 118200 | 1543 |
| 393 | 20241119 | 115900 | 176724666200 | 118300 | 118300 | 118400 | 118200 | 1448 |
| 394 | 20241119 | 115800 | 176553397500 | 118200 | 118000 | 118300 | 118000 | 1821 |
| 395 | 20241119 | 115700 | 176338160600 | 118000 | 118100 | 118100 | 118000 | 1816 |
| 396 | 20241119 | 115600 | 176123864700 | 118100 | 118100 | 118200 | 117900 | 1151 |
| 397 | 20241119 | 115500 | 175988055800 | 118000 | 118300 | 118400 | 118000 | 3760 |
| 398 | 20241119 | 115400 | 175543744900 | 118300 | 118400 | 118500 | 118300 | 1058 |
| 399 | 20241119 | 115300 | 175418479100 | 118400 | 118600 | 118600 | 118400 | 1950 |
| 400 | 20241119 | 115200 | 175187360600 | 118600 | 118500 | 118700 | 118400 | 3558 |
| 401 | 20241119 | 115100 | 174765516100 | 118400 | 118300 | 118500 | 118300 | 1836 |
| 402 | 20241119 | 115000 | 174548139900 | 118400 | 118500 | 118500 | 118300 | 2998 |
| 403 | 20241119 | 114900 | 174193205600 | 118500 | 118400 | 118500 | 118300 | 2866 |
| 404 | 20241119 | 114800 | 173853849300 | 118400 | 118200 | 118400 | 118200 | 4657 |
| 405 | 20241119 | 114700 | 173302829200 | 118300 | 118200 | 118300 | 118100 | 624 |
| 406 | 20241119 | 114600 | 173229068800 | 118200 | 118000 | 118300 | 118000 | 4443 |
| 407 | 20241119 | 114500 | 172703920000 | 118000 | 117900 | 118000 | 117900 | 1529 |
| 408 | 20241119 | 114400 | 172523542300 | 117900 | 117900 | 118000 | 117900 | 590 |
| 409 | 20241119 | 114300 | 172453963800 | 117900 | 117800 | 118000 | 117800 | 1200 |
| 410 | 20241119 | 114200 | 172312502300 | 117800 | 117900 | 118000 | 117800 | 1107 |
| 411 | 20241119 | 114100 | 172182020900 | 118000 | 118200 | 118300 | 117900 | 5565 |
| 412 | 20241119 | 114000 | 171524830800 | 118200 | 118000 | 118200 | 117900 | 1967 |
| 413 | 20241119 | 113900 | 171292768800 | 118000 | 118000 | 118000 | 117800 | 2025 |
| 414 | 20241119 | 113800 | 171054016100 | 117900 | 118000 | 118100 | 117800 | 4888 |
| 415 | 20241119 | 113700 | 170477530400 | 117900 | 117600 | 118000 | 117500 | 4993 |
| 416 | 20241119 | 113600 | 169889819300 | 117500 | 116900 | 117600 | 116900 | 12081 |
| 417 | 20241119 | 113500 | 168472273000 | 116900 | 116700 | 117000 | 116700 | 4824 |
| 418 | 20241119 | 113400 | 167908467600 | 116700 | 117100 | 117100 | 116600 | 18979 |
| 419 | 20241119 | 113300 | 165691136500 | 117000 | 117200 | 117200 | 117000 | 3317 |
| 420 | 20241119 | 113200 | 165302648600 | 117200 | 117200 | 117300 | 117100 | 1927 |
| 421 | 20241119 | 113100 | 165076842700 | 117200 | 117100 | 117200 | 117100 | 2601 |
| 422 | 20241119 | 113000 | 164772174800 | 117100 | 117300 | 117300 | 117000 | 5314 |
| 423 | 20241119 | 112900 | 164149589300 | 117300 | 117200 | 117400 | 117200 | 2867 |
| 424 | 20241119 | 112800 | 163813338200 | 117200 | 117300 | 117300 | 117000 | 13632 |
| 425 | 20241119 | 112700 | 162217111600 | 117300 | 117500 | 117500 | 117300 | 5550 |
| 426 | 20241119 | 112600 | 161565714900 | 117500 | 117500 | 117600 | 117300 | 4049 |
| 427 | 20241119 | 112500 | 161090203900 | 117500 | 117700 | 117700 | 117500 | 2903 |
| 428 | 20241119 | 112400 | 160748885200 | 117600 | 117800 | 117900 | 117600 | 2872 |
| 429 | 20241119 | 112300 | 160410781800 | 117800 | 117200 | 117900 | 117100 | 6526 |
| 430 | 20241119 | 112200 | 159644370100 | 117200 | 117200 | 117300 | 117100 | 7730 |
| 431 | 20241119 | 112100 | 158738341000 | 117300 | 117300 | 117400 | 117100 | 14292 |
| 432 | 20241119 | 112000 | 157062621200 | 117300 | 117700 | 117700 | 117300 | 7488 |
| 433 | 20241119 | 111900 | 156183083400 | 117700 | 117500 | 117900 | 117400 | 8213 |
| 434 | 20241119 | 111800 | 155217536700 | 117500 | 117800 | 117800 | 117500 | 14108 |
| 435 | 20241119 | 111700 | 153558144100 | 117800 | 118200 | 118200 | 117700 | 10519 |
| 436 | 20241119 | 111600 | 152317481100 | 118200 | 118100 | 118200 | 118100 | 2479 |
| 437 | 20241119 | 111500 | 152024524400 | 118200 | 118100 | 118200 | 118000 | 6069 |
| 438 | 20241119 | 111400 | 151307789400 | 118100 | 117900 | 118100 | 117800 | 9005 |
| 439 | 20241119 | 111300 | 150245337200 | 117900 | 117900 | 118000 | 117700 | 13003 |
| 440 | 20241119 | 111200 | 148713478900 | 118000 | 118500 | 118500 | 118000 | 15780 |
| 441 | 20241119 | 111100 | 146849150200 | 118400 | 118400 | 118600 | 118400 | 4415 |
| 442 | 20241119 | 111000 | 146325924800 | 118500 | 118500 | 118600 | 118400 | 4928 |
| 443 | 20241119 | 110900 | 145741912400 | 118500 | 118800 | 119000 | 118400 | 13641 |
| 444 | 20241119 | 110800 | 144123765000 | 118700 | 118800 | 118900 | 118700 | 5187 |
| 445 | 20241119 | 110700 | 143507630800 | 118800 | 118700 | 118900 | 118500 | 12180 |
| 446 | 20241119 | 110600 | 142062432100 | 118700 | 119100 | 119100 | 118700 | 21507 |
| 447 | 20241119 | 110500 | 139505151500 | 119100 | 119200 | 119200 | 119000 | 4485 |
| 448 | 20241119 | 110400 | 138971055100 | 119200 | 119100 | 119200 | 119100 | 2965 |
| 449 | 20241119 | 110300 | 138617894000 | 119100 | 119100 | 119200 | 119000 | 6872 |
| 450 | 20241119 | 110200 | 137799599700 | 119100 | 119600 | 119600 | 119100 | 24638 |
| 451 | 20241119 | 110100 | 134859530100 | 119600 | 119600 | 119600 | 119500 | 1985 |
| 452 | 20241119 | 110000 | 134622174000 | 119600 | 119700 | 119700 | 119500 | 1403 |
| 453 | 20241119 | 105900 | 134454369600 | 119600 | 119600 | 119700 | 119600 | 1490 |
| 454 | 20241119 | 105800 | 134276141700 | 119600 | 119700 | 119800 | 119600 | 1551 |
| 455 | 20241119 | 105700 | 134090519400 | 119700 | 119700 | 119800 | 119700 | 1428 |
| 456 | 20241119 | 105600 | 133919519800 | 119700 | 119500 | 119800 | 119500 | 1721 |
| 457 | 20241119 | 105500 | 133713670700 | 119600 | 119500 | 119600 | 119400 | 3656 |
| 458 | 20241119 | 105400 | 133276821300 | 119400 | 119500 | 119600 | 119400 | 7052 |
| 459 | 20241119 | 105300 | 132434336800 | 119500 | 119800 | 119800 | 119500 | 6149 |
| 460 | 20241119 | 105200 | 131698663400 | 119800 | 119800 | 119900 | 119700 | 4154 |
| 461 | 20241119 | 105100 | 131201217300 | 119800 | 119800 | 119800 | 119700 | 2482 |
| 462 | 20241119 | 105000 | 130903925900 | 119800 | 119800 | 119800 | 119700 | 1129 |
| 463 | 20241119 | 104900 | 130768750100 | 119700 | 119800 | 119800 | 119700 | 914 |
| 464 | 20241119 | 104800 | 130659311000 | 119800 | 119800 | 119800 | 119700 | 2414 |
| 465 | 20241119 | 104700 | 130370189800 | 119800 | 119900 | 120000 | 119700 | 1645 |
| 466 | 20241119 | 104600 | 130173105500 | 119800 | 119800 | 119900 | 119700 | 2674 |
| 467 | 20241119 | 104500 | 129852700500 | 119900 | 120100 | 120100 | 119800 | 3557 |
| 468 | 20241119 | 104400 | 129426360500 | 120000 | 120000 | 120100 | 119900 | 1631 |
| 469 | 20241119 | 104300 | 129230681800 | 120000 | 119900 | 120100 | 119900 | 2418 |
| 470 | 20241119 | 104200 | 128940592400 | 120000 | 119800 | 120000 | 119800 | 1550 |
| 471 | 20241119 | 104100 | 128754807900 | 119800 | 119700 | 119900 | 119700 | 5409 |
| 472 | 20241119 | 104000 | 128107080100 | 119800 | 120100 | 120200 | 119700 | 13896 |
| 473 | 20241119 | 103900 | 126441324800 | 120100 | 120200 | 120200 | 120100 | 2043 |
| 474 | 20241119 | 103800 | 126195929400 | 120200 | 120100 | 120400 | 120000 | 2856 |
| 475 | 20241119 | 103700 | 125852850900 | 120000 | 120100 | 120200 | 120000 | 1460 |
| 476 | 20241119 | 103600 | 125677548300 | 120100 | 120100 | 120200 | 120000 | 596 |
| 477 | 20241119 | 103500 | 125605967600 | 120100 | 120200 | 120300 | 120100 | 1992 |
| 478 | 20241119 | 103400 | 125366630800 | 120200 | 120400 | 120500 | 120200 | 1818 |
| 479 | 20241119 | 103300 | 125147914600 | 120300 | 120400 | 120400 | 120300 | 426 |
| 480 | 20241119 | 103200 | 125096643200 | 120400 | 120400 | 120400 | 120300 | 624 |
| 481 | 20241119 | 103100 | 125021565400 | 120400 | 120200 | 120400 | 120200 | 861 |
| 482 | 20241119 | 103000 | 124918020200 | 120200 | 120200 | 120300 | 120100 | 988 |
| 483 | 20241119 | 102900 | 124799216000 | 120300 | 119900 | 120300 | 119900 | 5240 |
| 484 | 20241119 | 102800 | 124170094600 | 120000 | 120200 | 120200 | 119900 | 9942 |
| 485 | 20241119 | 102700 | 122976731600 | 120200 | 120200 | 120300 | 120200 | 1417 |
| 486 | 20241119 | 102600 | 122806404600 | 120100 | 120200 | 120300 | 120100 | 1996 |
| 487 | 20241119 | 102500 | 122566486700 | 120300 | 120400 | 120500 | 120200 | 1783 |
| 488 | 20241119 | 102400 | 122351898900 | 120400 | 120500 | 120600 | 120400 | 737 |
| 489 | 20241119 | 102300 | 122263096500 | 120400 | 120500 | 120500 | 120400 | 1492 |
| 490 | 20241119 | 102200 | 122083363400 | 120500 | 120600 | 120600 | 120500 | 732 |
| 491 | 20241119 | 102100 | 121995107500 | 120600 | 120500 | 120700 | 120400 | 2894 |
| 492 | 20241119 | 102000 | 121646105900 | 120500 | 120500 | 120700 | 120400 | 1867 |
| 493 | 20241119 | 101900 | 121421036500 | 120400 | 120400 | 120500 | 120300 | 1563 |
| 494 | 20241119 | 101800 | 121232868200 | 120400 | 120300 | 120400 | 120300 | 1085 |
| 495 | 20241119 | 101700 | 121102307400 | 120300 | 120300 | 120400 | 120200 | 555 |
| 496 | 20241119 | 101600 | 121035560100 | 120200 | 120200 | 120300 | 120100 | 2454 |
| 497 | 20241119 | 101500 | 120740650800 | 120300 | 120300 | 120500 | 120200 | 2169 |
| 498 | 20241119 | 101400 | 120479578400 | 120300 | 120200 | 120400 | 120100 | 2689 |
| 499 | 20241119 | 101300 | 120156351600 | 120100 | 120200 | 120200 | 120100 | 1612 |
| 500 | 20241119 | 101200 | 119962667300 | 120200 | 120000 | 120200 | 120000 | 3359 |
| 501 | 20241119 | 101100 | 119559426200 | 120100 | 120100 | 120200 | 120000 | 3507 |
| 502 | 20241119 | 101000 | 119138372500 | 120100 | 120200 | 120200 | 120100 | 3813 |
| 503 | 20241119 | 100900 | 118680385200 | 120200 | 120300 | 120300 | 120100 | 2624 |
| 504 | 20241119 | 100800 | 118365015600 | 120200 | 120300 | 120300 | 120200 | 1117 |
| 505 | 20241119 | 100700 | 118230684600 | 120300 | 120400 | 120400 | 120300 | 1620 |
| 506 | 20241119 | 100600 | 118035760200 | 120400 | 120200 | 120400 | 120100 | 3243 |
| 507 | 20241119 | 100500 | 117645696800 | 120200 | 120000 | 120300 | 120000 | 7471 |
| 508 | 20241119 | 100400 | 116748465300 | 120100 | 120300 | 120400 | 120000 | 12126 |
| 509 | 20241119 | 100300 | 115291541500 | 120300 | 120500 | 120500 | 120200 | 7128 |
| 510 | 20241119 | 100200 | 114433760200 | 120500 | 120500 | 120600 | 120400 | 2853 |
| 511 | 20241119 | 100100 | 114089948900 | 120500 | 120700 | 120800 | 120500 | 4042 |
| 512 | 20241119 | 100000 | 113602194400 | 120700 | 120500 | 120700 | 120400 | 2975 |
| 513 | 20241119 | 095900 | 113243461700 | 120500 | 120300 | 120500 | 120200 | 6752 |
| 514 | 20241119 | 095800 | 112431139200 | 120300 | 120700 | 120700 | 120300 | 10262 |
| 515 | 20241119 | 095700 | 111194665800 | 120700 | 120600 | 120700 | 120600 | 3424 |
| 516 | 20241119 | 095600 | 110781652000 | 120600 | 120800 | 120800 | 120500 | 8969 |
| 517 | 20241119 | 095500 | 109699765200 | 120800 | 120800 | 121000 | 120700 | 5355 |
| 518 | 20241119 | 095400 | 109052729800 | 120800 | 121000 | 121100 | 120800 | 4722 |
| 519 | 20241119 | 095300 | 108481711000 | 121000 | 121000 | 121100 | 120900 | 4784 |
| 520 | 20241119 | 095200 | 107902840900 | 121100 | 121500 | 121500 | 121000 | 3990 |
| 521 | 20241119 | 095100 | 107419091800 | 121500 | 121600 | 121700 | 121400 | 1991 |
| 522 | 20241119 | 095000 | 107177088800 | 121600 | 121400 | 121700 | 121300 | 6004 |
| 523 | 20241119 | 094900 | 106447394200 | 121400 | 121400 | 121500 | 121200 | 2849 |
| 524 | 20241119 | 094800 | 106101616300 | 121300 | 121200 | 121500 | 121200 | 1149 |
| 525 | 20241119 | 094700 | 105962239900 | 121100 | 121300 | 121300 | 121100 | 2471 |
| 526 | 20241119 | 094600 | 105662866000 | 121300 | 121100 | 121300 | 121100 | 1018 |
| 527 | 20241119 | 094500 | 105539450900 | 121100 | 121200 | 121400 | 121000 | 3575 |
| 528 | 20241119 | 094400 | 105106170900 | 121300 | 121200 | 121300 | 121100 | 2412 |
| 529 | 20241119 | 094300 | 104813858700 | 121100 | 120900 | 121200 | 120900 | 3322 |
| 530 | 20241119 | 094200 | 104411668000 | 121000 | 120900 | 121000 | 120800 | 929 |
| 531 | 20241119 | 094100 | 104299329600 | 120800 | 120800 | 120900 | 120700 | 2931 |
| 532 | 20241119 | 094000 | 103945366600 | 120800 | 121000 | 121000 | 120700 | 7250 |
| 533 | 20241119 | 093900 | 103069272900 | 121000 | 120700 | 121100 | 120700 | 2102 |
| 534 | 20241119 | 093800 | 102815123300 | 120800 | 121400 | 121400 | 120600 | 24268 |
| 535 | 20241119 | 093700 | 99882357100 | 121300 | 121300 | 121400 | 121100 | 3276 |
| 536 | 20241119 | 093600 | 99485285000 | 121200 | 121200 | 121300 | 121100 | 4028 |
| 537 | 20241119 | 093500 | 98997310400 | 121200 | 121300 | 121500 | 121100 | 6517 |
| 538 | 20241119 | 093400 | 98206717500 | 121400 | 121200 | 121400 | 121200 | 4025 |
| 539 | 20241119 | 093300 | 97718432700 | 121200 | 121100 | 121300 | 121000 | 6556 |
| 540 | 20241119 | 093200 | 96924450400 | 121100 | 121500 | 121500 | 121000 | 8400 |
| 541 | 20241119 | 093100 | 95906844100 | 121300 | 121600 | 121600 | 121100 | 9653 |
| 542 | 20241119 | 093000 | 94736025100 | 121500 | 121900 | 121900 | 121500 | 6312 |
| 543 | 20241119 | 092900 | 93968452700 | 121800 | 121700 | 122000 | 121600 | 3315 |
| 544 | 20241119 | 092800 | 93564855200 | 121600 | 121800 | 122200 | 121500 | 11211 |
| 545 | 20241119 | 092700 | 92198269600 | 121900 | 121600 | 121900 | 121600 | 6389 |
| 546 | 20241119 | 092600 | 91420277200 | 121600 | 121200 | 121800 | 121000 | 13324 |
| 547 | 20241119 | 092500 | 89804143200 | 121200 | 122100 | 122100 | 121200 | 33394 |
| 548 | 20241119 | 092400 | 85744897400 | 122100 | 122200 | 122400 | 121900 | 16074 |
| 549 | 20241119 | 092300 | 83781749400 | 122200 | 121900 | 122500 | 121600 | 23876 |
| 550 | 20241119 | 092200 | 80870376700 | 121800 | 122500 | 122700 | 121700 | 38017 |
| 551 | 20241119 | 092100 | 76226001700 | 122500 | 123700 | 123700 | 122300 | 50432 |
| 552 | 20241119 | 092000 | 70026692100 | 123700 | 124100 | 124200 | 123500 | 35149 |
| 553 | 20241119 | 091900 | 65677592300 | 124100 | 124700 | 125100 | 123900 | 50724 |
| 554 | 20241119 | 091800 | 59355428100 | 124700 | 124200 | 125600 | 123800 | 106893 |
| 555 | 20241119 | 091700 | 46008799400 | 124200 | 124100 | 124200 | 123600 | 59291 |
| 556 | 20241119 | 091600 | 38659692300 | 124100 | 122800 | 124200 | 122800 | 83182 |
| 557 | 20241119 | 091500 | 28399436300 | 122800 | 121800 | 122800 | 121800 | 49199 |
| 558 | 20241119 | 091400 | 22387300600 | 121800 | 120500 | 121800 | 120500 | 34620 |
| 559 | 20241119 | 091300 | 18189498400 | 120500 | 120700 | 120800 | 120400 | 8133 |
| 560 | 20241119 | 091200 | 17208736800 | 120700 | 120800 | 120800 | 120700 | 2204 |
| 561 | 20241119 | 091100 | 16942548100 | 120800 | 120800 | 120800 | 120700 | 4182 |
| 562 | 20241119 | 091000 | 16437383100 | 120800 | 120800 | 120900 | 120700 | 4326 |
| 563 | 20241119 | 090900 | 15914743800 | 120800 | 121000 | 121100 | 120700 | 4932 |
| 564 | 20241119 | 090800 | 15318261700 | 120900 | 120700 | 121000 | 120500 | 5116 |
| 565 | 20241119 | 090700 | 14700055100 | 120700 | 120300 | 120800 | 120200 | 7669 |
| 566 | 20241119 | 090600 | 13776696100 | 120300 | 120600 | 120900 | 120200 | 8681 |
| 567 | 20241119 | 090500 | 12729857400 | 120600 | 120300 | 120600 | 120200 | 7385 |
| 568 | 20241119 | 090400 | 11840954300 | 120300 | 120800 | 120900 | 120300 | 8301 |
| 569 | 20241119 | 090300 | 10839771400 | 120900 | 121000 | 121400 | 120800 | 24853 |
| 570 | 20241119 | 090200 | 7829546200 | 120900 | 120600 | 121000 | 120500 | 15736 |
| 571 | 20241119 | 090100 | 5928398500 | 120600 | 120700 | 120700 | 120000 | 15943 |
| 572 | 20241119 | 090000 | 4010321100 | 120700 | 120100 | 121000 | 120000 | 33298 |